Deutsche Märkte schließen in 2 Stunden 23 Minuten
DAX
18.306,37 +131,16 (+0,72%) Euro Stoxx 50
4.987,46 +30,50 (+0,62%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,50 -7,70 (-0,33%) EUR/USD
1,0781 +0,0007 (+0,06%) Bitcoin EUR
59.013,62 +8,57 (+0,01%)
Energy Select Sector SPDR Fund (XLE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510C00085000 | 2024-05-06 9:37AM EDT | 85.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| XLE240510C00086000 | 2024-05-03 11:17AM EDT | 86.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| XLE240510C00087000 | 2024-05-02 12:14PM EDT | 87.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLE240510C00087500 | 2024-05-03 10:47AM EDT | 87.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLE240510C00088000 | 2024-05-06 1:16PM EDT | 88.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLE240510C00088500 | 2024-05-06 1:15PM EDT | 88.50 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLE240510C00089000 | 2024-05-03 10:51AM EDT | 89.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| XLE240510C00089500 | 2024-05-03 1:19PM EDT | 89.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLE240510C00090000 | 2024-05-06 3:46PM EDT | 90.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 76 | 151 | 0.00% |
| XLE240510C00090500 | 2024-05-03 12:00PM EDT | 90.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 83 | 89 | 0.00% |
| XLE240510C00091000 | 2024-05-06 10:11AM EDT | 91.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 41 | 179 | 0.00% |
| XLE240510C00091500 | 2024-05-06 3:58PM EDT | 91.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 23 | 116 | 0.00% |
| XLE240510C00092000 | 2024-05-06 3:46PM EDT | 92.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 321 | 439 | 0.00% |
| XLE240510C00092500 | 2024-05-06 3:52PM EDT | 92.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 86 | 146 | 0.00% |
| XLE240510C00093000 | 2024-05-06 3:59PM EDT | 93.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 538 | 1,808 | 0.00% |
| XLE240510C00093500 | 2024-05-06 3:57PM EDT | 93.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 371 | 406 | 0.78% |
| XLE240510C00094000 | 2024-05-06 3:58PM EDT | 94.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 888 | 578 | 1.56% |
| XLE240510C00094500 | 2024-05-06 4:04PM EDT | 94.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 900 | 1,297 | 3.13% |
| XLE240510C00095000 | 2024-05-06 3:59PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,037 | 830 | 6.25% |
| XLE240510C00095500 | 2024-05-06 3:29PM EDT | 95.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 428 | 562 | 6.25% |
| XLE240510C00096000 | 2024-05-06 4:13PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 623 | 576 | 6.25% |
| XLE240510C00096500 | 2024-05-06 3:57PM EDT | 96.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 226 | 484 | 6.25% |
| XLE240510C00097000 | 2024-05-06 3:34PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 294 | 613 | 12.50% |
| XLE240510C00097500 | 2024-05-06 12:17PM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 385 | 12.50% |
| XLE240510C00098000 | 2024-05-06 3:52PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 848 | 12.50% |
| XLE240510C00098500 | 2024-05-06 3:02PM EDT | 98.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 320 | 12.50% |
| XLE240510C00099000 | 2024-05-06 2:21PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 294 | 12.50% |
| XLE240510C00100000 | 2024-05-06 1:27PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 3,384 | 12.50% |
| XLE240510C00101000 | 2024-05-06 9:52AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 25.00% |
| XLE240510C00102000 | 2024-05-02 10:49AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| XLE240510C00103000 | 2024-05-01 3:13PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 273 | 25.00% |
| XLE240510C00104000 | 2024-04-29 2:32PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| XLE240510C00105000 | 2024-05-01 11:49AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 802 | 25.00% |
| XLE240510C00106000 | 2024-04-30 11:05AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| XLE240510C00107000 | 2024-04-22 1:24PM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| XLE240510C00110000 | 2024-04-26 11:06AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| XLE240510C00115000 | 2024-04-12 10:12AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240510P00075000 | 2024-05-03 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 50.00% |
| XLE240510P00080000 | 2024-04-24 11:11AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 98 | 25.00% |
| XLE240510P00082000 | 2024-05-03 11:22AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 25.00% |
| XLE240510P00083000 | 2024-05-03 10:46AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 25.00% |
| XLE240510P00084000 | 2024-05-03 2:21PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 242 | 25.00% |
| XLE240510P00085000 | 2024-05-06 12:35PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 25.00% |
| XLE240510P00086000 | 2024-05-06 12:32PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 292 | 25.00% |
| XLE240510P00087000 | 2024-05-06 1:34PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 12.50% |
| XLE240510P00087500 | 2024-05-06 1:16PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| XLE240510P00088000 | 2024-05-06 3:59PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 5,466 | 12.50% |
| XLE240510P00088500 | 2024-05-06 1:34PM EDT | 88.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 12.50% |
| XLE240510P00089000 | 2024-05-06 12:21PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 756 | 12.50% |
| XLE240510P00089500 | 2024-05-06 1:13PM EDT | 89.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,033 | 12.50% |
| XLE240510P00090000 | 2024-05-06 3:42PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 347 | 357 | 6.25% |
| XLE240510P00090500 | 2024-05-06 3:54PM EDT | 90.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,385 | 1,284 | 6.25% |
| XLE240510P00091000 | 2024-05-06 3:43PM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 828 | 1,571 | 6.25% |
| XLE240510P00091500 | 2024-05-06 3:35PM EDT | 91.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 521 | 731 | 6.25% |
| XLE240510P00092000 | 2024-05-06 3:59PM EDT | 92.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,205 | 1,029 | 3.13% |
| XLE240510P00092500 | 2024-05-06 3:55PM EDT | 92.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 606 | 789 | 3.13% |
| XLE240510P00093000 | 2024-05-06 3:46PM EDT | 93.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 621 | 1,029 | 0.78% |
| XLE240510P00093500 | 2024-05-06 3:55PM EDT | 93.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 331 | 751 | 0.00% |
| XLE240510P00094000 | 2024-05-06 4:00PM EDT | 94.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 330 | 688 | 0.00% |
| XLE240510P00094500 | 2024-05-06 1:17PM EDT | 94.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 61 | 422 | 0.00% |
| XLE240510P00095000 | 2024-05-06 3:24PM EDT | 95.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 83 | 330 | 0.00% |
| XLE240510P00095500 | 2024-05-06 3:56PM EDT | 95.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 42 | 210 | 0.00% |
| XLE240510P00096000 | 2024-05-06 12:12PM EDT | 96.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| XLE240510P00096500 | 2024-05-06 11:31AM EDT | 96.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 35 | 123 | 0.00% |
| XLE240510P00097000 | 2024-05-06 10:33AM EDT | 97.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| XLE240510P00097500 | 2024-05-03 2:10PM EDT | 97.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLE240510P00098000 | 2024-05-03 2:52PM EDT | 98.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| XLE240510P00098500 | 2024-05-01 9:30AM EDT | 98.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| XLE240510P00099000 | 2024-05-02 9:32AM EDT | 99.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 74 | 0.00% |
| XLE240510P00100000 | 2024-05-01 3:31PM EDT | 100.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 33 | 6 | 0.00% |
| XLE240510P00101000 | 2024-04-08 10:55AM EDT | 101.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XLE240510P00102000 | 2024-04-10 1:57PM EDT | 102.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| XLE240510P00115000 | 2024-04-18 3:07PM EDT | 115.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
